Macerich Co (NY: MAC )

19.68 USD -1.08 (-5.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.85 12.04 11.63 11.70 5,080,769 -0.10(-0.85%)
Mar 30, 2021 11.51 12.05 11.26 11.80 11,091,464 +0.23(+1.99%)
Mar 29, 2021 12.26 12.29 11.04 11.57 19,233,573 -0.61(-5.01%)
Mar 26, 2021 12.95 12.95 11.90 12.18 17,617,400 +0.04(+0.33%)
Mar 25, 2021 11.92 12.46 11.57 12.14 6,869,646 +0.18(+1.51%)
Mar 24, 2021 12.41 12.70 11.95 11.96 7,174,669 -0.39(-3.16%)
Mar 23, 2021 12.89 13.00 12.26 12.35 9,606,953 -0.63(-4.85%)
Mar 22, 2021 13.00 13.35 12.90 12.98 5,649,289 -0.02(-0.15%)
Mar 19, 2021 13.29 13.39 12.86 13.00 10,771,700 -0.33(-2.48%)
Mar 18, 2021 13.67 14.09 13.22 13.33 7,064,816 -0.40(-2.91%)
Mar 17, 2021 13.38 13.76 13.31 13.73 5,458,429 +0.28(+2.08%)
Mar 16, 2021 14.25 14.38 13.41 13.45 7,828,753 -0.80(-5.61%)
Mar 15, 2021 13.45 14.77 13.40 14.25 13,288,556 +0.82(+6.11%)
Mar 12, 2021 13.50 13.75 13.30 13.43 5,863,400 +0.02(+0.15%)
Mar 11, 2021 13.80 13.93 13.38 13.41 6,979,298 -0.34(-2.47%)
Mar 10, 2021 13.75 14.79 13.46 13.75 11,797,193 +0.20(+1.48%)
Mar 09, 2021 13.70 14.22 13.12 13.55 11,265,438 -0.03(-0.22%)
Mar 08, 2021 13.52 13.68 13.18 13.58 7,339,921 +0.15(+1.12%)
Mar 05, 2021 13.79 14.13 12.53 13.43 7,876,900 -0.30(-2.18%)
Mar 04, 2021 14.20 14.78 12.93 13.73 13,740,540 +0.10(+0.73%)
Mar 03, 2021 13.15 13.86 13.14 13.63 9,461,621 +0.63(+4.85%)
Mar 02, 2021 13.15 13.42 12.98 13.00 5,215,717 +0.00(+0.00%)
Mar 01, 2021 13.27 13.64 12.97 13.00 6,466,881 +0.08(+0.62%)
Feb 26, 2021 13.34 13.68 12.63 12.92 7,196,400 -0.27(-2.05%)
Feb 25, 2021 14.24 14.85 13.01 13.19 11,440,298 -0.60(-4.35%)
Feb 24, 2021 13.00 13.94 12.86 13.79 8,364,307 +0.64(+4.87%)
Feb 23, 2021 13.14 13.77 12.66 13.15 12,867,701 -0.21(-1.57%)
Feb 22, 2021 12.66 13.72 12.44 13.36 12,061,789 +0.84(+6.71%)
Feb 19, 2021 12.45 12.78 12.29 12.52 5,614,200 +0.07(+0.56%)
Feb 18, 2021 12.37 12.60 12.08 12.45 4,512,513 -0.23(-1.81%)
Feb 17, 2021 12.77 12.89 12.45 12.68 4,470,077 -0.13(-1.01%)
Feb 16, 2021 13.00 13.34 12.78 12.81 6,565,755 -0.09(-0.70%)
Feb 12, 2021 12.69 13.03 12.60 12.90 4,055,700 +0.15(+1.18%)
Feb 11, 2021 13.00 13.31 12.57 12.75 5,981,836 -0.30(-2.30%)
Feb 10, 2021 13.10 13.23 12.83 13.05 7,369,701 +0.05(+0.38%)
Feb 09, 2021 13.51 13.69 12.83 13.00 5,936,838 -0.28(-2.11%)
Feb 08, 2021 13.15 13.54 13.02 13.28 6,161,510 +0.31(+2.39%)
Feb 05, 2021 13.05 13.45 12.93 12.97 6,826,500 +0.10(+0.78%)
Feb 04, 2021 12.69 13.95 12.53 12.87 14,294,548 +0.46(+3.71%)
Feb 03, 2021 12.56 12.90 11.72 12.41 14,726,320 +0.10(+0.81%)
Feb 02, 2021 13.93 14.00 12.17 12.31 22,093,728 -1.70(-12.13%)
Feb 01, 2021 16.09 16.30 13.47 14.01 25,362,647 -1.69(-10.76%)
Jan 29, 2021 19.55 20.09 15.52 15.70 14,640,600 -3.31(-17.41%)
Jan 28, 2021 21.85 23.73 18.10 19.01 21,657,470 -3.37(-15.06%)
Jan 27, 2021 21.10 25.99 18.57 22.38 58,345,055 +2.92(+15.01%)
Jan 26, 2021 17.51 21.19 17.11 19.46 17,357,822 +2.22(+12.88%)
Jan 25, 2021 14.89 18.84 14.80 17.24 21,123,367 +2.99(+20.98%)
Jan 22, 2021 13.13 14.80 13.02 14.25 6,979,500 +0.93(+6.98%)
Jan 21, 2021 14.26 14.28 13.27 13.32 4,853,165 -0.75(-5.33%)
Jan 20, 2021 14.55 14.85 13.99 14.07 3,871,317 -0.51(-3.50%)
Jan 19, 2021 13.92 15.05 13.90 14.58 6,993,044 +1.00(+7.36%)
Jan 15, 2021 13.93 14.17 13.24 13.58 5,916,300 -0.62(-4.37%)
Jan 14, 2021 13.11 15.10 13.10 14.20 14,044,413 +1.39(+10.85%)
Jan 13, 2021 11.99 12.98 11.78 12.81 6,272,363 +0.85(+7.11%)
Jan 12, 2021 11.46 12.01 11.40 11.96 2,532,223 +0.54(+4.73%)
Jan 11, 2021 11.17 11.60 11.17 11.42 1,880,987 -0.24(-2.06%)
Jan 08, 2021 11.44 11.68 11.06 11.66 2,483,100 +0.21(+1.83%)
Jan 07, 2021 11.73 12.01 11.42 11.45 2,486,679 -0.14(-1.21%)
Jan 06, 2021 11.20 12.18 11.18 11.59 7,161,545 +0.62(+5.65%)
Jan 05, 2021 10.85 11.20 10.73 10.97 3,287,559 +0.31(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.